Basler AG - 0DUI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	14.26	14.19	14.19	14.26	14.12	10,758
December 22, 2025	13.94	13.81	13.81	13.94	13.81	14,577
December 19, 2025	13.72	13.65	13.65	13.72	13.65	6,889
December 18, 2025	13.66	14	14	14	13.66	138
December 17, 2025	13.62	13.57	13.57	13.8	13.57	8,170
December 16, 2025	13.86	13.76	13.76	13.86	13.76	8,638
December 15, 2025	13.94	13.9	13.9	14.02	13.82	5,584
December 12, 2025	14.1	14.12	14.12	14.12	14.1	3,457
December 11, 2025	14.56	14.56	14.56	14.56	14.56	88
December 10, 2025	14.44	14.44	14.44	14.44	14.44	600
December 09, 2025	14.76	14.64	14.64	14.76	14.64	0
December 08, 2025	14.8	14.6	14.6	14.81	14.44	336
December 05, 2025	14.96	14.98	14.98	15.02	14.88	10,332
December 04, 2025	15.42	15.3	15.3	15.42	15.04	15,209
December 03, 2025	15.6	15.73	15.73	15.73	15.6	2,876
December 02, 2025	15.86	15.89	15.89	15.96	15.82	20,789
December 01, 2025	16.1	16.2	16.2	16.3	16.1	8,066
November 28, 2025	16	16.34	16.34	16.51	16	4,913
November 27, 2025	15.98	15.94	15.94	15.98	15.88	2,554
November 26, 2025	15.76	15.79	15.79	15.79	15.76	7,487
November 25, 2025	15.1	15.43	15.43	15.43	15.1	4,578
November 24, 2025	15.32	15.3	15.3	15.32	15.3	2,424
November 21, 2025	15.4	15.06	15.06	15.4	14.93	32
November 20, 2025	15.78	15.7	15.7	15.88	15.63	42,435
November 19, 2025	14.94	15.24	15.24	15.38	14.94	40,486
November 18, 2025	15.08	15.11	15.11	15.24	15.06	20,781
November 17, 2025	15.72	15.46	15.46	15.78	15.44	23,828
November 14, 2025	15.52	15.63	15.63	15.75	15.34	63,746
November 13, 2025	16.15	15.92	15.92	16.15	15.66	12,513
November 12, 2025	15.92	15.97	15.97	16.12	15.91	49,654
November 11, 2025	15.74	15.98	15.98	16.4	15.6	36,719
November 10, 2025	15.66	15.81	15.81	16.17	15.66	44,897
November 07, 2025	15.08	15.19	15.19	15.5	14.88	18,110
November 06, 2025	16.86	15.99	15.99	16.86	15.79	38,259
November 05, 2025	16.62	16.1	16.1	16.62	16	17,297
November 04, 2025	16.85	16.44	16.44	16.94	16.34	88,414
November 03, 2025	17.46	17.44	17.44	17.52	17.28	3,964
October 30, 2025	17.32	17.79	17.79	18	17.32	17,138
October 29, 2025	17.82	17.79	17.79	18.62	16.52	12,420
October 28, 2025	18.3	17.94	17.94	18.3	17.86	177
October 27, 2025	18.3	18.32	18.32	18.36	18.22	751
October 24, 2025	18.36	17.96	17.96	18.36	17.96	381
October 23, 2025	18.5	18.5	18.5	18.5	18.5	1,089
October 22, 2025	19.72	19.44	19.44	19.72	19.42	146
October 21, 2025	18.42	18.42	18.42	18.42	18.42	10
October 20, 2025	18.64	18.64	18.64	18.64	18.64	1,000
October 17, 2025	18.66	18.1	18.1	18.66	17.82	42
October 16, 2025	18.76	18.76	18.76	18.76	18.76	1,000
October 15, 2025	18.84	18.72	18.72	19.76	18.72	30,072
October 14, 2025	18.49	18.54	18.54	18.54	18.49	21,208
October 13, 2025	18.54	18.55	18.55	18.78	18	7,703
October 10, 2025	18.76	18.4	18.4	18.76	17.92	3,030
October 09, 2025	18.54	18.6	18.6	18.66	18.54	5,786
October 08, 2025	18.58	18.51	18.51	18.58	18.44	21,836
October 07, 2025	18.28	18.4	18.4	18.5	18.28	30,698
October 06, 2025	18	18.2	18.2	18.27	18	6,489
October 03, 2025	18.28	17.98	17.98	18.28	17.86	1,225
October 02, 2025	17.76	18.35	18.35	18.51	17.76	32,680
October 01, 2025	17.68	17.62	17.62	17.91	17.6	25,687
September 30, 2025	17.76	17.8	17.8	18	17.72	14,215

Basler AG (0DUI.L) LSE